SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
78.28
+0.55 (0.71%)
Oct 17, 2025, 3:11 PM EDT - Market open
SPLG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 77.58 | 78.08 | 77.43 | 78.15 | - | 0.54% | 12,402,807 |
Oct 16, 2025 | 78.45 | 78.67 | 77.31 | 77.73 | 77.73 | -0.65% | 19,336,746 |
Oct 15, 2025 | 78.45 | 78.84 | 77.52 | 78.24 | 78.24 | 0.42% | 9,446,581 |
Oct 14, 2025 | 77.31 | 78.33 | 76.84 | 77.91 | 77.91 | -0.12% | 12,231,324 |
Oct 13, 2025 | 77.72 | 78.18 | 77.62 | 78.00 | 78.00 | 1.51% | 8,761,088 |
Oct 10, 2025 | 79.07 | 79.28 | 76.79 | 76.84 | 76.84 | -2.68% | 19,456,032 |
Oct 9, 2025 | 79.23 | 79.28 | 78.73 | 78.96 | 78.96 | -0.28% | 5,709,715 |
Oct 8, 2025 | 78.86 | 79.19 | 78.76 | 79.18 | 79.18 | 0.58% | 5,219,087 |
Oct 7, 2025 | 79.12 | 79.17 | 78.54 | 78.72 | 78.72 | -0.37% | 18,296,674 |
Oct 6, 2025 | 79.01 | 79.11 | 78.75 | 79.01 | 79.01 | 0.36% | 5,961,871 |
Oct 3, 2025 | 78.82 | 79.13 | 78.60 | 78.73 | 78.73 | 0.01% | 9,134,177 |
Oct 2, 2025 | 78.86 | 78.88 | 78.43 | 78.72 | 78.72 | 0.11% | 11,040,265 |
Oct 1, 2025 | 78.01 | 78.74 | 78.00 | 78.63 | 78.63 | 0.37% | 11,770,392 |
Sep 30, 2025 | 77.99 | 78.42 | 77.83 | 78.34 | 78.34 | 0.35% | 6,086,398 |
Sep 29, 2025 | 78.16 | 78.25 | 77.86 | 78.07 | 78.07 | 0.28% | 6,601,697 |
Sep 26, 2025 | 77.59 | 77.92 | 77.40 | 77.85 | 77.85 | 0.27% | 7,538,643 |
Sep 25, 2025 | 77.64 | 77.80 | 77.22 | 77.64 | 77.40 | -0.46% | 6,968,865 |
Sep 24, 2025 | 78.40 | 78.41 | 77.83 | 78.00 | 77.76 | -0.34% | 18,816,696 |
Sep 23, 2025 | 78.67 | 78.74 | 78.11 | 78.27 | 78.03 | -0.52% | 13,251,263 |
Sep 22, 2025 | 78.13 | 78.74 | 78.13 | 78.68 | 78.44 | 0.49% | 9,015,183 |
Sep 19, 2025 | 78.15 | 78.40 | 77.92 | 78.30 | 78.06 | 0.49% | 18,159,613 |
Sep 18, 2025 | 77.89 | 78.24 | 77.70 | 77.92 | 77.68 | 0.46% | 8,393,989 |
Sep 17, 2025 | 77.67 | 77.86 | 76.99 | 77.56 | 77.32 | -0.13% | 8,830,992 |
Sep 16, 2025 | 77.84 | 77.87 | 77.57 | 77.66 | 77.42 | -0.12% | 7,476,907 |
Sep 15, 2025 | 77.62 | 77.79 | 77.59 | 77.75 | 77.51 | 0.52% | 13,779,158 |
Sep 12, 2025 | 77.38 | 77.55 | 77.30 | 77.35 | 77.11 | -0.03% | 5,851,236 |
Sep 11, 2025 | 76.97 | 77.46 | 76.91 | 77.37 | 77.13 | 0.81% | 8,949,213 |
Sep 10, 2025 | 76.91 | 77.02 | 76.55 | 76.75 | 76.52 | 0.30% | 6,473,529 |
Sep 9, 2025 | 76.37 | 76.58 | 76.15 | 76.52 | 76.29 | 0.22% | 6,444,409 |
Sep 8, 2025 | 76.32 | 76.46 | 76.16 | 76.35 | 76.12 | 0.26% | 8,104,335 |
Sep 5, 2025 | 76.66 | 76.74 | 75.70 | 76.15 | 75.92 | -0.29% | 10,020,609 |
Sep 4, 2025 | 75.82 | 76.37 | 75.71 | 76.37 | 76.14 | 0.85% | 8,641,199 |
Sep 3, 2025 | 75.62 | 75.80 | 75.36 | 75.73 | 75.50 | 0.52% | 9,099,122 |
Sep 2, 2025 | 75.00 | 75.35 | 74.71 | 75.34 | 75.11 | -0.74% | 12,251,556 |
Aug 29, 2025 | 76.18 | 76.21 | 75.68 | 75.90 | 75.67 | -0.60% | 9,762,489 |
Aug 28, 2025 | 76.16 | 76.42 | 75.94 | 76.36 | 76.13 | 0.35% | 9,879,752 |
Aug 27, 2025 | 75.84 | 76.17 | 75.83 | 76.09 | 75.86 | 0.24% | 8,880,753 |
Aug 26, 2025 | 75.56 | 75.95 | 75.48 | 75.91 | 75.68 | 0.41% | 9,712,042 |
Aug 25, 2025 | 75.78 | 75.92 | 75.59 | 75.60 | 75.37 | -0.41% | 8,281,129 |
Aug 22, 2025 | 75.04 | 76.07 | 74.98 | 75.91 | 75.68 | 1.52% | 6,186,552 |
Aug 21, 2025 | 74.85 | 75.06 | 74.57 | 74.77 | 74.54 | -0.40% | 7,924,460 |
Aug 20, 2025 | 75.23 | 75.25 | 74.47 | 75.07 | 74.84 | -0.27% | 9,371,465 |
Aug 19, 2025 | 75.67 | 75.78 | 75.13 | 75.27 | 75.04 | -0.55% | 6,596,672 |
Aug 18, 2025 | 75.64 | 75.77 | 75.55 | 75.69 | 75.46 | -0.03% | 7,860,977 |
Aug 15, 2025 | 76.01 | 76.01 | 75.60 | 75.71 | 75.48 | -0.22% | 6,154,042 |
Aug 14, 2025 | 75.63 | 75.96 | 75.57 | 75.88 | 75.65 | 0.03% | 5,374,583 |
Aug 13, 2025 | 75.88 | 76.03 | 75.62 | 75.86 | 75.63 | 0.32% | 6,822,683 |
Aug 12, 2025 | 75.10 | 75.64 | 74.92 | 75.62 | 75.39 | 1.10% | 7,754,654 |
Aug 11, 2025 | 75.00 | 75.17 | 74.67 | 74.80 | 74.57 | -0.21% | 7,613,090 |
Aug 8, 2025 | 74.60 | 75.02 | 74.57 | 74.96 | 74.73 | 0.77% | 5,185,286 |